시장 데이터를 불러오는 중
전체 종목
알콘 과거 주가
Alcon Inc. Ordinary Shares · ALC · NYSE
주요 사업 분야는 안과·시력 보조용 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alcon Inc. Ordinary Shares · ALC · NYSE
주요 사업 분야는 안과·시력 보조용 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩85,683 | ₩86,119 | ₩85,227 | ₩86,005 | +0.38% | 134.6만 |
| 2026.10.08 | ₩83,832 | ₩84,912 | ₩83,751 | ₩84,690 | +1.02% | 119.1만 |
| 2026.10.07 | ₩84,999 | ₩85,435 | ₩84,435 | ₩84,516 | -0.57% | 154.4만 |
| 2026.10.06 | ₩86,072 | ₩86,112 | ₩84,502 | ₩84,771 | -1.51% | 239.1만 |
| 2026.10.05 | ₩85,388 | ₩86,327 | ₩85,254 | ₩86,300 | +1.07% | 137.6만 |
| 2026.10.02 | ₩86,380 | ₩86,421 | ₩85,187 | ₩85,535 | -0.98% | 127.4만 |
| 2026.10.01 | ₩86,716 | ₩86,957 | ₩85,052 | ₩85,777 | -1.08% | 221.6만 |
| 2026.09.30 | ₩87,548 | ₩87,574 | ₩86,541 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,863 |
| -0.78% |
| 160.4만 |
| 2026.09.29 | ₩87,870 | ₩87,896 | ₩86,841 | ₩87,789 | -0.09% | 228.9만 |
|---|
| 2026.09.28 | ₩87,212 | ₩87,796 | ₩86,340 | ₩87,548 | +0.38% | 232만 |
|---|
| 2026.09.25 | ₩85,884 | ₩86,796 | ₩85,884 | ₩86,488 | +0.70% | 245.8만 |
|---|
| 2026.09.24 | ₩87,293 | ₩87,709 | ₩86,179 | ₩86,609 | -0.78% | 174만 |
|---|
| 2026.09.23 | ₩87,400 | ₩88,151 | ₩87,279 | ₩87,722 | +0.37% | 105.4만 |
|---|
| 2026.09.22 | ₩87,735 | ₩88,198 | ₩87,172 | ₩87,990 | +0.29% | 94.8만 |
|---|
| 2026.09.21 | ₩88,306 | ₩88,306 | ₩86,998 | ₩87,024 | -1.45% | 131.5만 |
|---|
| 2026.09.18 | ₩86,863 | ₩88,004 | ₩86,582 | ₩87,252 | +0.45% | 346.1만 |
|---|
| 2026.09.17 | ₩88,903 | ₩88,909 | ₩86,796 | ₩87,440 | -1.64% | 213.6만 |
|---|
| 2026.09.16 | ₩90,137 | ₩90,620 | ₩88,708 | ₩88,943 | -1.32% | 170.9만 |
|---|
| 2026.09.15 | ₩89,962 | ₩91,136 | ₩89,815 | ₩90,901 | +1.04% | 150.8만 |
|---|
| 2026.09.14 | ₩90,298 | ₩90,942 | ₩89,399 | ₩90,875 | +0.64% | 186.8만 |
|---|
| 2026.09.11 | ₩90,231 | ₩90,439 | ₩88,460 | ₩88,581 | -1.83% | 194.2만 |
|---|
| 2026.09.10 | ₩90,445 | ₩90,821 | ₩89,251 | ₩89,278 | -1.29% | 157.3만 |
|---|
| 2026.09.09 | ₩92,431 | ₩93,061 | ₩91,565 | ₩91,800 | -0.68% | 196.5만 |
|---|
| 2026.09.08 | ₩93,423 | ₩93,423 | ₩92,370 | ₩92,726 | -0.75% | 165.7만 |
|---|
| 2026.09.04 | ₩95,100 | ₩95,436 | ₩94,550 | ₩94,577 | -0.55% | 134.1만 |
|---|
| 2026.09.03 | ₩97,689 | ₩98,226 | ₩95,510 | ₩96,697 | -1.02% | 95.1만 |
|---|
| 2026.09.02 | ₩96,214 | ₩98,629 | ₩96,214 | ₩96,911 | +0.73% | 132.8만 |
|---|
| 2026.09.01 | ₩97,341 | ₩97,381 | ₩95,758 | ₩96,254 | -1.12% | 140.5만 |
|---|
| 2026.08.31 | ₩96,442 | ₩97,193 | ₩95,771 | ₩96,670 | +0.24% | 110.7만 |
|---|
| 2026.08.28 | ₩96,174 | ₩96,683 | ₩95,758 | ₩96,603 | +0.45% | 117.7만 |
|---|
| 2026.08.27 | ₩97,207 | ₩97,689 | ₩96,804 | ₩96,898 | -0.32% | 71.7만 |
|---|
| 2026.08.26 | ₩97,730 | ₩98,079 | ₩97,374 | ₩97,488 | -0.25% | 77.2만 |
|---|
| 2026.08.25 | ₩98,400 | ₩98,508 | ₩97,522 | ₩98,427 | +0.03% | 81.6만 |
|---|
| 2026.08.24 | ₩98,387 | ₩99,152 | ₩98,213 | ₩98,870 | +0.49% | 116만 |
|---|
| 2026.08.21 | ₩97,663 | ₩99,058 | ₩97,448 | ₩98,776 | +1.14% | 99.4만 |
|---|
| 2026.08.20 | ₩99,890 | ₩100,185 | ₩97,757 | ₩97,837 | -2.05% | 150.4만 |
|---|
| 2026.08.19 | ₩98,830 | ₩100,379 | ₩98,508 | ₩99,621 | +0.80% | 165.3만 |
|---|
| 2026.08.18 | ₩98,736 | ₩99,809 | ₩98,602 | ₩98,669 | -0.07% | 156.2만 |
|---|
| 2026.08.17 | ₩98,119 | ₩98,544 | ₩97,166 | ₩97,247 | -0.89% | 128.3만 |
|---|
| 2026.08.14 | ₩99,715 | ₩100,507 | ₩99,293 | ₩99,608 | -0.11% | 115.8만 |
|---|
| 2026.08.13 | ₩99,098 | ₩99,179 | ₩97,844 | ₩98,629 | -0.47% | 172.8만 |
|---|
| 2026.08.12 | ₩97,046 | ₩99,111 | ₩96,703 | ₩98,709 | +1.71% | 294.5만 |
|---|
| 2026.08.11 | ₩101,271 | ₩102,224 | ₩100,212 | ₩101,084 | -0.19% | 396.8만 |
|---|
| 2026.08.10 | ₩95,463 | ₩98,910 | ₩95,449 | ₩98,776 | +3.47% | 358.8만 |
|---|
| 2026.08.07 | ₩94,363 | ₩96,341 | ₩94,215 | ₩96,335 | +2.09% | 218.2만 |
|---|
| 2026.08.06 | ₩94,389 | ₩94,886 | ₩92,793 | ₩93,289 | -1.17% | 185.9만 |
|---|
| 2026.08.05 | ₩95,006 | ₩95,194 | ₩93,960 | ₩94,671 | -0.35% | 121.7만 |
|---|
| 2026.08.04 | ₩95,020 | ₩95,489 | ₩93,933 | ₩95,235 | +0.23% | 165.6만 |
|---|
| 2026.08.03 | ₩94,175 | ₩95,100 | ₩93,276 | ₩94,188 | +0.01% | 189.8만 |
|---|
| 2026.07.31 | ₩93,195 | ₩93,209 | ₩91,572 | ₩92,484 | -0.76% | 231.6만 |
|---|
| 2026.07.30 | ₩93,866 | ₩94,316 | ₩92,786 | ₩93,383 | -0.51% | 255.8만 |
|---|
| 2026.07.29 | ₩92,565 | ₩93,920 | ₩92,377 | ₩93,437 | +0.94% | 317.4만 |
|---|
| 2026.07.28 | ₩91,666 | ₩93,678 | ₩91,639 | ₩92,712 | +1.14% | 317.9만 |
|---|
| 2026.07.27 | ₩91,586 | ₩91,720 | ₩90,190 | ₩90,257 | -1.45% | 287.6만 |
|---|
| 2026.07.24 | ₩90,740 | ₩91,706 | ₩90,445 | ₩91,103 | +0.40% | 125.7만 |
|---|
| 2026.07.23 | ₩89,077 | ₩90,318 | ₩88,768 | ₩90,164 | +1.22% | 134.9만 |
|---|
| 2026.07.22 | ₩91,867 | ₩91,948 | ₩90,003 | ₩90,351 | -1.65% | 170.9만 |
|---|
| 2026.07.21 | ₩91,210 | ₩92,417 | ₩90,325 | ₩90,351 | -0.94% | 218.8만 |
|---|
| 2026.07.20 | ₩93,665 | ₩94,322 | ₩93,236 | ₩93,960 | +0.32% | 244.7만 |
|---|
| 2026.07.17 | ₩94,684 | ₩95,905 | ₩93,638 | ₩94,255 | -0.45% | 265.4만 |
|---|
| 2026.07.16 | ₩92,941 | ₩94,792 | ₩92,941 | ₩94,738 | +1.93% | 133.5만 |
|---|
| 2026.07.15 | ₩90,257 | ₩92,297 | ₩90,110 | ₩91,894 | +1.81% | 262.9만 |
|---|
| 2026.07.14 | ₩90,928 | ₩91,197 | ₩89,681 | ₩89,694 | -1.36% | 340.2만 |
|---|
| 2026.07.13 | ₩91,197 | ₩92,739 | ₩91,022 | ₩92,565 | +1.50% | 214만 |
|---|
| 2026.07.10 | ₩90,754 | ₩91,290 | ₩90,284 | ₩90,968 | +0.24% | 169.1만 |
|---|
| 2026.07.09 | ₩89,050 | ₩90,123 | ₩88,983 | ₩90,070 | +1.14% | 140.6만 |
|---|
| 2026.07.08 | ₩89,439 | ₩89,929 | ₩89,110 | ₩89,292 | -0.16% | 280.6만 |
|---|
| 2026.07.07 | ₩92,297 | ₩92,565 | ₩88,527 | ₩89,707 | -2.81% | 347.6만 |
|---|
| 2026.07.06 | ₩92,082 | ₩92,350 | ₩90,942 | ₩91,666 | -0.45% | 202.9만 |
|---|
| 2026.07.02 | ₩90,700 | ₩93,564 | ₩90,593 | ₩93,450 | +3.03% | 190.5만 |
|---|
| 2026.07.01 | ₩89,681 | ₩89,922 | ₩88,634 | ₩89,640 | -0.04% | 280.1만 |
|---|
| 2026.06.30 | ₩90,700 | ₩91,525 | ₩89,768 | ₩90,016 | -0.75% | 197.3만 |
|---|
| 2026.06.29 | ₩91,679 | ₩91,679 | ₩90,338 | ₩90,700 | -1.07% | 185.8만 |
|---|
| 2026.06.26 | ₩91,062 | ₩91,840 | ₩90,472 | ₩90,955 | -0.12% | 148.5만 |
|---|
| 2026.06.25 | ₩91,277 | ₩92,927 | ₩91,103 | ₩91,398 | +0.13% | 143.8만 |
|---|
| 2026.06.24 | ₩90,231 | ₩91,733 | ₩90,190 | ₩91,129 | +1.00% | 155.8만 |
|---|
| 2026.06.23 | ₩88,513 | ₩89,432 | ₩87,621 | ₩88,701 | +0.21% | 229.2만 |
|---|
| 2026.06.22 | ₩87,574 | ₩87,934 | ₩87,065 | ₩87,440 | -0.15% | 159.2만 |
|---|
| 2026.06.18 | ₩85,683 | ₩87,089 | ₩85,643 | ₩86,770 | +1.27% | 199.9만 |
|---|
| 2026.06.17 | ₩88,339 | ₩89,090 | ₩85,602 | ₩86,045 | -2.60% | 302.6만 |
|---|
| 2026.06.16 | ₩89,184 | ₩89,318 | ₩88,192 | ₩88,326 | -0.96% | 179.2만 |
|---|
| 2026.06.15 | ₩90,968 | ₩91,250 | ₩88,460 | ₩88,929 | -2.24% | 183.8만 |
|---|
| 2026.06.12 | ₩89,453 | ₩89,922 | ₩88,674 | ₩89,681 | +0.25% | 124.2만 |
|---|
| 2026.06.11 | ₩89,412 | ₩89,721 | ₩88,004 | ₩89,224 | -0.21% | 146.3만 |
|---|
| 2026.06.10 | ₩89,922 | ₩90,325 | ₩88,674 | ₩88,688 | -1.37% | 123.1만 |
|---|
| 2026.06.09 | ₩89,855 | ₩91,223 | ₩89,828 | ₩91,089 | +1.37% | 147만 |
|---|
| 2026.06.08 | ₩89,278 | ₩89,721 | ₩88,674 | ₩88,688 | -0.66% | 134.1만 |
|---|
| 2026.06.05 | ₩89,788 | ₩90,392 | ₩89,043 | ₩89,627 | -0.18% | 135.6만 |
|---|
| 2026.06.04 | ₩88,098 | ₩89,345 | ₩88,044 | ₩89,318 | +1.39% | 231.7만 |
|---|
| 2026.06.03 | ₩86,166 | ₩86,890 | ₩85,938 | ₩86,152 | -0.02% | 257.2만 |
|---|
| 2026.06.02 | ₩86,890 | ₩87,024 | ₩85,871 | ₩86,233 | -0.76% | 227.1만 |
|---|
| 2026.06.01 | ₩87,923 | ₩88,896 | ₩87,145 | ₩88,138 | +0.24% | 192.6만 |
|---|
| 2026.05.29 | ₩88,889 | ₩89,962 | ₩88,795 | ₩88,929 | +0.05% | 287.8만 |
|---|
| 2026.05.28 | ₩87,722 | ₩89,050 | ₩87,682 | ₩88,084 | +0.41% | 239.7만 |
|---|
| 2026.05.27 | ₩91,143 | ₩91,264 | ₩88,621 | ₩89,010 | -2.34% | 251.8만 |
|---|
| 2026.05.26 | ₩90,875 | ₩91,579 | ₩90,204 | ₩90,821 | -0.06% | 228.9만 |
|---|
| 2026.05.22 | ₩91,076 | ₩91,867 | ₩90,687 | ₩90,928 | -0.16% | 200.3만 |
|---|
| 2026.05.21 | ₩90,137 | ₩91,492 | ₩89,506 | ₩91,129 | +1.10% | 235.8만 |
|---|
| 2026.05.20 | ₩89,157 | ₩91,022 | ₩88,446 | ₩90,257 | +1.23% | 301.5만 |
|---|
| 2026.05.19 | ₩89,399 | ₩90,231 | ₩88,835 | ₩88,916 | -0.54% | 352.3만 |
|---|
| 2026.05.18 | ₩87,105 | ₩88,674 | ₩86,555 | ₩88,500 | +1.60% | 267.4만 |
|---|
| 2026.05.15 | ₩86,568 | ₩87,165 | ₩85,314 | ₩85,374 | -1.38% | 213.2만 |
|---|
| 2026.05.14 | ₩85,576 | ₩86,233 | ₩84,717 | ₩85,857 | +0.33% | 151.5만 |
|---|
| 2026.05.13 | ₩84,462 | ₩85,421 | ₩84,194 | ₩85,106 | +0.76% | 149.7만 |
|---|
| 2026.05.12 | ₩83,899 | ₩86,401 | ₩83,832 | ₩85,562 | +1.98% | 284.2만 |
|---|
| 2026.05.11 | ₩84,127 | ₩84,724 | ₩82,953 | ₩83,201 | -1.10% | 316.8만 |
|---|
| 2026.05.08 | ₩86,421 | ₩86,957 | ₩83,711 | ₩83,925 | -2.89% | 453.8만 |
|---|
| 2026.05.07 | ₩87,373 | ₩87,856 | ₩85,643 | ₩85,696 | -1.92% | 438.3만 |
|---|
| 2026.05.06 | ₩88,621 | ₩90,767 | ₩86,863 | ₩87,749 | -0.98% | 690.9만 |
|---|
| 2026.05.05 | ₩99,340 | ₩100,319 | ₩98,400 | ₩99,876 | +0.54% | 197.8만 |
|---|
| 2026.05.04 | ₩99,340 | ₩100,373 | ₩98,146 | ₩98,575 | -0.77% | 181.4만 |
|---|
| 2026.05.01 | ₩100,923 | ₩101,184 | ₩99,340 | ₩99,393 | -1.52% | 141.9만 |
|---|
| 2026.04.30 | ₩98,333 | ₩100,708 | ₩98,172 | ₩100,440 | +2.14% | 201.3만 |
|---|
| 2026.04.29 | ₩99,675 | ₩99,890 | ₩97,153 | ₩97,676 | -2.01% | 257.6만 |
|---|
| 2026.04.28 | ₩101,432 | ₩101,741 | ₩100,453 | ₩101,151 | -0.28% | 129.6만 |
|---|
| 2026.04.27 | ₩102,358 | ₩102,962 | ₩101,714 | ₩101,969 | -0.38% | 113.3만 |
|---|
| 2026.04.24 | ₩101,285 | ₩101,868 | ₩100,963 | ₩101,687 | +0.40% | 75.2만 |
|---|
| 2026.04.23 | ₩101,660 | ₩102,492 | ₩100,949 | ₩101,768 | +0.11% | 124.4만 |
|---|
| 2026.04.22 | ₩104,182 | ₩104,665 | ₩102,184 | ₩102,532 | -1.58% | 127.1만 |
|---|
| 2026.04.21 | ₩107,348 | ₩107,697 | ₩103,780 | ₩104,397 | -2.75% | 207.7만 |
|---|
| 2026.04.20 | ₩107,865 | ₩108,113 | ₩107,241 | ₩107,724 | -0.13% | 75.2만 |
|---|
| 2026.04.17 | ₩109,414 | ₩110,494 | ₩108,663 | ₩109,092 | -0.29% | 131.7만 |
|---|
| 2026.04.16 | ₩108,931 | ₩109,066 | ₩106,684 | ₩106,718 | -2.03% | 98.6만 |
|---|
| 2026.04.15 | ₩108,247 | ₩109,575 | ₩107,872 | ₩108,301 | +0.05% | 152.2만 |
|---|
| 2026.04.14 | ₩107,550 | ₩108,428 | ₩107,053 | ₩107,241 | -0.29% | 183만 |
|---|
| 2026.04.13 | ₩104,075 | ₩107,134 | ₩103,975 | ₩106,973 | +2.78% | 119.2만 |
|---|
| 2026.04.10 | ₩106,128 | ₩106,128 | ₩104,021 | ₩104,652 | -1.39% | 145.6만 |
|---|
| 2026.04.09 | ₩103,552 | ₩104,679 | ₩102,512 | ₩103,834 | +0.27% | 130.4만 |
|---|
| 2026.04.08 | ₩104,893 | ₩105,028 | ₩103,471 | ₩103,713 | -1.13% | 175.1만 |
|---|
| 2026.04.07 | ₩100,601 | ₩100,788 | ₩99,165 | ₩100,171 | -0.43% | 142.6만 |
|---|
| 2026.04.06 | ₩99,447 | ₩100,708 | ₩99,447 | ₩100,118 | +0.67% | 66.5만 |
|---|
| 2026.04.02 | ₩99,782 | ₩102,036 | ₩99,581 | ₩100,024 | +0.24% | 128만 |
|---|
| 2026.04.01 | ₩101,781 | ₩101,942 | ₩100,453 | ₩101,298 | -0.47% | 172.6만 |
|---|
| 2026.03.31 | ₩99,447 | ₩101,325 | ₩98,561 | ₩101,084 | +1.65% | 159.4만 |
|---|
| 2026.03.30 | ₩99,447 | ₩99,930 | ₩98,360 | ₩98,830 | -0.62% | 127.7만 |
|---|
| 2026.03.27 | ₩100,185 | ₩100,346 | ₩98,213 | ₩98,387 | -1.79% | 154.4만 |
|---|
| 2026.03.26 | ₩100,534 | ₩102,425 | ₩99,715 | ₩99,903 | -0.63% | 148.7만 |
|---|
| 2026.03.25 | ₩100,480 | ₩101,298 | ₩99,259 | ₩100,963 | +0.48% | 99.5만 |
|---|
| 2026.03.24 | ₩99,004 | ₩100,185 | ₩98,092 | ₩99,594 | +0.60% | 107.5만 |
|---|
| 2026.03.23 | ₩100,004 | ₩101,245 | ₩99,098 | ₩99,460 | -0.54% | 135.9만 |
|---|
| 2026.03.20 | ₩100,440 | ₩100,681 | ₩98,152 | ₩98,803 | -1.63% | 175.6만 |
|---|
| 2026.03.19 | ₩100,507 | ₩101,707 | ₩100,010 | ₩100,627 | +0.12% | 157.3만 |
|---|
| 2026.03.18 | ₩103,096 | ₩103,310 | ₩101,607 | ₩101,607 | -1.44% | 172만 |
|---|
| 2026.03.17 | ₩103,700 | ₩104,987 | ₩103,371 | ₩104,343 | +0.62% | 186.6만 |
|---|
| 2026.03.16 | ₩103,807 | ₩105,645 | ₩103,700 | ₩104,357 | +0.53% | 150.9만 |
|---|
| 2026.03.13 | ₩104,759 | ₩104,766 | ₩102,935 | ₩103,726 | -0.99% | 177.7만 |
|---|
| 2026.03.12 | ₩107,322 | ₩107,657 | ₩105,028 | ₩105,309 | -1.88% | 183.4만 |
|---|
| 2026.03.11 | ₩108,153 | ₩108,381 | ₩106,959 | ₩108,355 | +0.19% | 103만 |
|---|
| 2026.03.10 | ₩110,662 | ₩110,702 | ₩108,127 | ₩108,194 | -2.23% | 99만 |
|---|
| 2026.03.09 | ₩107,389 | ₩109,893 | ₩105,926 | ₩109,803 | +2.25% | 148.6만 |
|---|
| 2026.03.06 | ₩107,255 | ₩109,602 | ₩106,731 | ₩109,106 | +1.73% | 159.9만 |
|---|
| 2026.03.05 | ₩110,984 | ₩111,574 | ₩109,448 | ₩110,702 | -0.25% | 115.9만 |
|---|
| 2026.03.04 | ₩112,567 | ₩113,057 | ₩111,386 | ₩113,050 | +0.43% | 97만 |
|---|
| 2026.03.03 | ₩109,951 | ₩111,775 | ₩108,750 | ₩111,453 | +1.37% | 173.2만 |
|---|
| 2026.03.02 | ₩113,090 | ₩114,190 | ₩112,205 | ₩113,600 | +0.45% | 242.2만 |
|---|
| 2026.02.27 | ₩116,075 | ₩116,981 | ₩115,384 | ₩116,954 | +0.76% | 118.9만 |
|---|
| 2026.02.26 | ₩117,450 | ₩117,571 | ₩115,263 | ₩116,337 | -0.95% | 287.4만 |
|---|
| 2026.02.25 | ₩114,351 | ₩117,370 | ₩114,230 | ₩115,733 | +1.21% | 355.2만 |
|---|
| 2026.02.24 | ₩113,171 | ₩113,238 | ₩111,239 | ₩112,862 | -0.27% | 235.7만 |
|---|
| 2026.02.23 | ₩110,836 | ₩111,373 | ₩110,300 | ₩111,145 | +0.28% | 179.5만 |
|---|
| 2026.02.20 | ₩111,400 | ₩113,231 | ₩110,092 | ₩110,850 | -0.49% | 258.6만 |
|---|
| 2026.02.19 | ₩110,796 | ₩111,695 | ₩110,246 | ₩111,641 | +0.76% | 110.6만 |
|---|
| 2026.02.18 | ₩108,516 | ₩110,649 | ₩108,516 | ₩110,394 | +1.73% | 163.6만 |
|---|
| 2026.02.17 | ₩106,570 | ₩108,905 | ₩106,450 | ₩108,287 | +1.61% | 230만 |
|---|
| 2026.02.13 | ₩106,597 | ₩107,255 | ₩106,020 | ₩106,248 | -0.33% | 141만 |
|---|
| 2026.02.12 | ₩107,858 | ₩108,355 | ₩104,834 | ₩105,376 | -2.30% | 139.1만 |
|---|
| 2026.02.11 | ₩105,685 | ₩106,611 | ₩104,571 | ₩106,503 | +0.77% | 246.5만 |
|---|
| 2026.02.10 | ₩105,484 | ₩108,730 | ₩105,135 | ₩107,966 | +2.35% | 352.9만 |
|---|
| 2026.02.09 | ₩106,074 | ₩106,114 | ₩104,692 | ₩105,229 | -0.80% | 137.7만 |
|---|
| 2026.02.06 | ₩103,887 | ₩105,826 | ₩103,887 | ₩105,752 | +1.79% | 208.9만 |
|---|
| 2026.02.05 | ₩105,001 | ₩106,188 | ₩104,712 | ₩105,135 | +0.13% | 294.8만 |
|---|
| 2026.02.04 | ₩105,524 | ₩106,879 | ₩105,215 | ₩106,061 | +0.51% | 305.7만 |
|---|
| 2026.02.03 | ₩104,652 | ₩105,645 | ₩103,230 | ₩103,740 | -0.87% | 223.5만 |
|---|
| 2026.02.02 | ₩106,852 | ₩107,523 | ₩106,181 | ₩106,490 | -0.34% | 144.8만 |
|---|
| 2026.01.30 | ₩109,441 | ₩109,911 | ₩108,180 | ₩108,636 | -0.74% | 122.5만 |
|---|
| 2026.01.29 | ₩108,918 | ₩109,146 | ₩107,523 | ₩108,864 | -0.05% | 139.3만 |
|---|
| 2026.01.28 | ₩107,469 | ₩108,167 | ₩107,067 | ₩107,885 | +0.39% | 107.7만 |
|---|
| 2026.01.27 | ₩108,180 | ₩108,737 | ₩107,925 | ₩108,489 | +0.29% | 102.1만 |
|---|
| 2026.01.26 | ₩108,341 | ₩109,227 | ₩108,247 | ₩108,381 | +0.04% | 63.7만 |
|---|
| 2026.01.23 | ₩107,898 | ₩108,006 | ₩106,758 | ₩107,711 | -0.17% | 93.9만 |
|---|
| 2026.01.22 | ₩108,569 | ₩110,192 | ₩108,542 | ₩108,690 | +0.11% | 101.5만 |
|---|
| 2026.01.21 | ₩108,502 | ₩109,964 | ₩108,341 | ₩109,495 | +0.91% | 283만 |
|---|
| 2026.01.20 | ₩105,450 | ₩107,161 | ₩104,994 | ₩106,061 | +0.58% | 187.2만 |
|---|
| 2026.01.16 | ₩107,590 | ₩107,590 | ₩105,926 | ₩105,980 | -1.50% | 148만 |
|---|
| 2026.01.15 | ₩106,758 | ₩106,926 | ₩105,685 | ₩106,879 | +0.11% | 112.6만 |
|---|
| 2026.01.14 | ₩106,832 | ₩107,684 | ₩105,933 | ₩107,469 | +0.60% | 125.2만 |
|---|
| 2026.01.13 | ₩109,012 | ₩109,414 | ₩104,484 | ₩105,967 | -2.79% | 194.1만 |
|---|
| 2026.01.12 | ₩108,945 | ₩109,535 | ₩107,992 | ₩108,475 | -0.43% | 100.2만 |
|---|
| 2026.01.09 | ₩107,791 | ₩108,180 | ₩105,786 | ₩107,496 | -0.27% | 140만 |
|---|
| 2026.01.08 | ₩107,080 | ₩108,811 | ₩106,892 | ₩108,153 | +1.00% | 112.9만 |
|---|
| 2026.01.07 | ₩110,192 | ₩110,675 | ₩108,220 | ₩108,690 | -1.36% | 129.2만 |
|---|
| 2026.01.06 | ₩109,441 | ₩110,447 | ₩109,213 | ₩109,750 | +0.28% | 174.8만 |
|---|
| 2026.01.05 | ₩105,336 | ₩108,784 | ₩105,296 | ₩108,194 | +2.71% | 153.5만 |
|---|
| 2026.01.02 | ₩105,846 | ₩106,181 | ₩102,948 | ₩104,102 | -1.65% | 142.2만 |
|---|
| 2025.12.31 | ₩106,544 | ₩106,597 | ₩105,350 | ₩105,725 | -0.77% | 80.6만 |
|---|
| 2025.12.30 | ₩107,362 | ₩107,563 | ₩106,262 | ₩106,396 | -0.90% | 123.1만 |
|---|
| 2025.12.29 | ₩108,381 | ₩108,502 | ₩107,469 | ₩107,791 | -0.54% | 99.5만 |
|---|
| 2025.12.26 | ₩107,992 | ₩107,992 | ₩107,322 | ₩107,831 | -0.15% | 56만 |
|---|
| 2025.12.24 | ₩107,496 | ₩107,939 | ₩107,161 | ₩107,550 | +0.05% | 31.9만 |
|---|
| 2025.12.23 | ₩108,140 | ₩108,286 | ₩107,174 | ₩107,483 | -0.61% | 108.4만 |
|---|
| 2025.12.22 | ₩107,187 | ₩108,328 | ₩107,000 | ₩108,059 | +0.81% | 108.3만 |
|---|
| 2025.12.19 | ₩106,879 | ₩107,657 | ₩106,557 | ₩107,281 | +0.38% | 100.2만 |
|---|
| 2025.12.18 | ₩107,067 | ₩107,697 | ₩106,490 | ₩106,651 | -0.39% | 120.5만 |
|---|
| 2025.12.17 | ₩106,047 | ₩107,201 | ₩105,725 | ₩106,329 | +0.27% | 103만 |
|---|
| 2025.12.16 | ₩106,020 | ₩106,101 | ₩105,021 | ₩106,007 | -0.01% | 108.3만 |
|---|
| 2025.12.15 | ₩106,275 | ₩107,026 | ₩105,940 | ₩106,235 | -0.04% | 93.3만 |
|---|
| 2025.12.12 | ₩105,672 | ₩106,383 | ₩104,974 | ₩105,712 | +0.04% | 109.4만 |
|---|
| 2025.12.11 | ₩106,973 | ₩107,087 | ₩105,524 | ₩105,658 | -1.23% | 242.8만 |
|---|
| 2025.12.10 | ₩106,262 | ₩107,845 | ₩105,859 | ₩107,603 | +1.26% | 156.5만 |
|---|
| 2025.12.09 | ₩106,959 | ₩107,523 | ₩105,370 | ₩105,537 | -1.33% | 151.2만 |
|---|
| 2025.12.08 | ₩107,778 | ₩107,912 | ₩105,712 | ₩105,806 | -1.83% | 174.3만 |
|---|
| 2025.12.05 | ₩108,717 | ₩109,589 | ₩108,180 | ₩108,301 | -0.38% | 179만 |
|---|
| 2025.12.04 | ₩106,933 | ₩107,228 | ₩105,658 | ₩105,967 | -0.90% | 86.6만 |
|---|
| 2025.12.03 | ₩106,718 | ₩107,764 | ₩106,450 | ₩107,362 | +0.60% | 139.8만 |
|---|
| 2025.12.02 | ₩105,913 | ₩106,322 | ₩105,631 | ₩106,248 | +0.32% | 188.2만 |
|---|
| 2025.12.01 | ₩106,369 | ₩106,839 | ₩104,853 | ₩104,907 | -1.37% | 191.1만 |
|---|
| 2025.11.28 | ₩106,235 | ₩106,785 | ₩105,993 | ₩106,396 | +0.15% | 47.4만 |
|---|
| 2025.11.26 | ₩106,919 | ₩107,375 | ₩106,195 | ₩106,208 | -0.66% | 86.1만 |
|---|
| 2025.11.25 | ₩103,632 | ₩107,067 | ₩103,552 | ₩106,865 | +3.12% | 305.1만 |
|---|
| 2025.11.24 | ₩102,371 | ₩102,988 | ₩102,049 | ₩102,291 | -0.08% | 158만 |
|---|
| 2025.11.21 | ₩101,164 | ₩103,606 | ₩101,137 | ₩102,774 | +1.59% | 332.2만 |
|---|
| 2025.11.20 | ₩101,513 | ₩102,117 | ₩100,158 | ₩100,681 | -0.82% | 188.3만 |
|---|
| 2025.11.19 | ₩101,392 | ₩101,674 | ₩100,319 | ₩101,177 | -0.21% | 201.9만 |
|---|
| 2025.11.18 | ₩101,607 | ₩101,929 | ₩100,332 | ₩101,660 | +0.05% | 197.1만 |
|---|
| 2025.11.17 | ₩103,378 | ₩103,847 | ₩102,465 | ₩102,774 | -0.58% | 173.8만 |
|---|
| 2025.11.14 | ₩104,451 | ₩105,068 | ₩103,847 | ₩104,169 | -0.27% | 264.3만 |
|---|
| 2025.11.13 | ₩106,315 | ₩108,019 | ₩105,390 | ₩105,457 | -0.81% | 311.4만 |
|---|
| 2025.11.12 | ₩109,159 | ₩109,857 | ₩106,436 | ₩106,570 | -2.37% | 540.7만 |
|---|
| 2025.11.11 | ₩102,452 | ₩104,893 | ₩102,304 | ₩103,780 | +1.30% | 307.6만 |
|---|
| 2025.11.10 | ₩99,313 | ₩100,037 | ₩98,910 | ₩99,796 | +0.49% | 368.2만 |
|---|
| 2025.11.07 | ₩97,274 | ₩99,279 | ₩96,710 | ₩99,232 | +2.01% | 339.1만 |
|---|
| 2025.11.06 | ₩99,044 | ₩99,742 | ₩97,971 | ₩99,635 | +0.60% | 233.2만 |
|---|
| 2025.11.05 | ₩98,977 | ₩100,212 | ₩98,682 | ₩99,729 | +0.76% | 188.1만 |
|---|
| 2025.11.04 | ₩100,024 | ₩100,990 | ₩98,870 | ₩99,527 | -0.50% | 237.5만 |
|---|
| 2025.11.03 | ₩98,025 | ₩99,125 | ₩97,153 | ₩99,111 | +1.11% | 184.8만 |
|---|
| 2025.10.31 | ₩99,836 | ₩100,158 | ₩99,098 | ₩99,125 | -0.71% | 142.7만 |
|---|
| 2025.10.30 | ₩99,018 | ₩99,997 | ₩98,682 | ₩99,621 | +0.61% | 117.7만 |
|---|
| 2025.10.29 | ₩100,788 | ₩100,788 | ₩98,481 | ₩98,736 | -2.04% | 135.5만 |
|---|
| 2025.10.28 | ₩101,419 | ₩101,701 | ₩100,118 | ₩100,373 | -1.03% | 123.8만 |
|---|
| 2025.10.27 | ₩101,634 | ₩102,271 | ₩101,526 | ₩102,090 | +0.45% | 205.3만 |
|---|
| 2025.10.24 | ₩103,310 | ₩103,310 | ₩102,063 | ₩102,063 | -1.21% | 136.2만 |
|---|
| 2025.10.23 | ₩102,318 | ₩103,163 | ₩102,117 | ₩102,304 | -0.01% | 121만 |
|---|
| 2025.10.22 | ₩101,848 | ₩103,049 | ₩101,848 | ₩102,492 | +0.63% | 168만 |
|---|
| 2025.10.21 | ₩100,775 | ₩101,949 | ₩100,762 | ₩101,634 | +0.85% | 141.7만 |
|---|
| 2025.10.20 | ₩100,896 | ₩102,076 | ₩100,627 | ₩101,231 | +0.33% | 288.9만 |
|---|
| 2025.10.17 | ₩100,721 | ₩101,164 | ₩100,346 | ₩100,762 | +0.04% | 244.5만 |
|---|
| 2025.10.16 | ₩100,305 | ₩101,956 | ₩100,030 | ₩101,151 | +0.84% | 191.5만 |
|---|
| 2025.10.15 | ₩99,433 | ₩100,681 | ₩99,232 | ₩99,259 | -0.18% | 397.3만 |
|---|
| 2025.10.14 | ₩97,555 | ₩99,594 | ₩97,461 | ₩99,380 | +1.87% | 331.8만 |
|---|
| 2025.10.13 | ₩97,280 | ₩98,099 | ₩97,220 | ₩97,394 | +0.12% | 248.5만 |
|---|
| 2025.10.10 | ₩100,104 | ₩100,238 | ₩95,986 | ₩96,657 | -3.44% | 461.1만 |
|---|